Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 9.355 9.751 9.131 9.659 17,066,978 +0.40(+4.27%)
Feb 27, 2007 9.744 9.969 8.920 9.263 20,096,544 -0.87(-8.59%)
Feb 26, 2007 10.05 10.14 9.955 10.13 9,637,950 +0.20(+2.06%)
Feb 23, 2007 10.04 10.18 9.857 9.929 12,477,582 +0.08(+0.80%)
Feb 22, 2007 9.692 9.936 9.606 9.850 10,772,902 +0.18(+1.84%)
Feb 21, 2007 9.296 9.718 9.204 9.672 11,023,469 +0.46(+5.01%)
Feb 20, 2007 9.270 9.309 9.171 9.210 7,791,720 -0.13(-1.41%)
Feb 16, 2007 9.217 9.408 9.210 9.342 6,239,625 +0.03(+0.35%)
Feb 15, 2007 9.230 9.309 9.138 9.309 8,228,545 +0.09(+1.00%)
Feb 14, 2007 9.237 9.329 9.158 9.217 7,246,503 +0.05(+0.58%)
Feb 13, 2007 9.138 9.191 9.032 9.164 6,905,245 +0.20(+2.28%)
Feb 12, 2007 8.999 9.164 8.868 8.960 7,834,142 -0.13(-1.45%)
Feb 09, 2007 9.316 9.461 8.947 9.092 14,367,003 -0.11(-1.15%)
Feb 08, 2007 8.729 9.197 8.676 9.197 12,784,877 +0.42(+4.81%)
Feb 07, 2007 8.894 8.934 8.690 8.775 8,640,345 -0.10(-1.11%)
Feb 06, 2007 9.019 9.046 8.868 8.874 7,851,025 +0.03(+0.30%)
Feb 05, 2007 8.901 8.940 8.789 8.848 5,676,606 +0.06(+0.68%)
Feb 02, 2007 8.934 8.999 8.736 8.789 8,341,695 -0.26(-2.84%)
Feb 01, 2007 9.092 9.191 8.980 9.046 9,889,544 +0.16(+1.78%)
Jan 31, 2007 8.690 8.986 8.657 8.887 15,082,457 +0.17(+1.97%)
Jan 30, 2007 8.663 8.736 8.604 8.716 6,266,472 +0.15(+1.77%)
Jan 29, 2007 8.703 8.756 8.465 8.564 8,623,812 -0.14(-1.59%)
Jan 26, 2007 8.578 8.703 8.505 8.703 7,213,988 +0.13(+1.54%)
Jan 25, 2007 8.782 8.973 8.452 8.571 13,375,046 -0.10(-1.14%)
Jan 24, 2007 8.353 8.696 8.307 8.670 11,649,282 +0.16(+1.86%)
Jan 23, 2007 8.063 8.531 8.043 8.512 14,854,488 +0.65(+8.21%)
Jan 22, 2007 7.885 8.037 7.780 7.865 7,154,076 -0.04(-0.50%)
Jan 19, 2007 7.793 7.958 7.773 7.905 6,566,789 +0.16(+2.04%)
Jan 18, 2007 8.116 8.189 7.701 7.747 9,344,877 -0.32(-4.00%)
Jan 17, 2007 8.156 8.334 8.030 8.070 11,038,637 -0.08(-0.97%)
Jan 16, 2007 8.465 8.479 8.129 8.149 7,146,341 -0.18(-2.22%)
Jan 12, 2007 8.037 8.446 7.991 8.334 10,714,203 +0.45(+5.77%)
Jan 11, 2007 7.912 8.096 7.846 7.879 8,088,701 -0.01(-0.08%)
Jan 10, 2007 7.839 8.142 7.740 7.885 11,072,006 -0.11(-1.40%)
Jan 09, 2007 7.602 8.043 7.589 7.997 13,556,298 +0.39(+5.11%)
Jan 08, 2007 7.701 7.720 7.490 7.608 7,357,777 -0.07(-0.94%)
Jan 05, 2007 7.556 7.701 7.463 7.681 12,819,762 -0.15(-1.85%)
Jan 04, 2007 8.076 8.076 7.740 7.826 10,902,736 -0.30(-3.73%)
Jan 03, 2007 8.683 8.802 8.057 8.129 11,432,083 -0.56(-6.45%)
Dec 29, 2006 8.657 8.690 8.531 8.690 5,152,719 +0.04(+0.46%)
Dec 28, 2006 8.676 8.716 8.604 8.650 5,840,415 +0.14(+1.63%)
Dec 27, 2006 8.432 8.531 8.380 8.512 4,537,978 +0.17(+2.06%)
Dec 26, 2006 8.498 8.564 8.268 8.340 4,598,496 +0.07(+0.88%)
Dec 22, 2006 8.123 8.268 8.030 8.268 4,547,685 +0.17(+2.12%)
Dec 21, 2006 8.228 8.241 8.050 8.096 5,925,202 -0.16(-2.00%)
Dec 20, 2006 8.604 8.630 8.248 8.261 8,063,674 -0.33(-3.84%)
Dec 19, 2006 8.142 8.591 8.109 8.591 8,882,874 +0.56(+6.98%)
Dec 18, 2006 8.268 8.393 8.017 8.030 7,218,235 -0.31(-3.72%)
Dec 15, 2006 8.465 8.512 8.136 8.340 10,579,212 -0.04(-0.47%)
Dec 14, 2006 8.465 8.525 8.380 8.380 5,876,362 -0.05(-0.63%)
Dec 13, 2006 8.380 9.006 8.281 8.432 5,773,375 -0.01(-0.08%)
Dec 12, 2006 8.518 8.571 8.294 8.439 6,051,092 -0.10(-1.16%)
Dec 11, 2006 8.432 8.624 8.413 8.538 6,970,246 +0.10(+1.17%)
Dec 08, 2006 8.795 8.854 8.373 8.439 10,107,653 -0.19(-2.22%)
Dec 07, 2006 8.518 8.690 8.248 8.630 10,886,203 +0.09(+1.08%)
Dec 06, 2006 8.498 8.729 8.452 8.538 9,421,321 -0.21(-2.41%)
Dec 05, 2006 9.065 9.105 8.643 8.749 13,662,471 -0.19(-2.14%)
Dec 04, 2006 8.650 8.967 8.545 8.940 13,369,130 +0.47(+5.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.